Indicators

China Alphadex Fund FT (NQ: FCA )

20.79 +0.25 (+1.24%)

Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	25.93	26.26	25.93	26.26	855	+0.69(+2.69%)
Sep 29, 2021	25.82	25.82	25.56	25.57	687	-0.50(-1.91%)
Sep 28, 2021	26.27	26.57	26.07	26.07	4,279	+0.18(+0.71%)
Sep 27, 2021	25.60	25.95	25.60	25.89	24,786	-0.43(-1.63%)
Sep 24, 2021	26.67	26.67	26.26	26.31	1,264	-0.72(-2.68%)
Sep 23, 2021	27.13	27.22	26.95	27.04	686	+0.08(+0.31%)
Sep 22, 2021	26.81	27.07	26.81	26.95	1,140	+0.70(+2.68%)
Sep 21, 2021	26.25	26.25	26.25	26.25	1,001	+0.43(+1.65%)
Sep 20, 2021	26.07	26.07	25.82	25.82	673	-1.02(-3.79%)
Sep 17, 2021	26.69	26.84	26.69	26.84	2,021	-0.04(-0.17%)
Sep 16, 2021	27.03	27.05	26.88	26.88	238	-0.57(-2.09%)
Sep 15, 2021	27.42	27.46	27.42	27.46	1,261	-0.19(-0.68%)
Sep 14, 2021	28.03	28.03	27.65	27.65	397	-0.78(-2.75%)
Sep 13, 2021	28.35	28.44	28.32	28.43	3,285	+0.64(+2.30%)
Sep 10, 2021	28.29	28.29	27.70	27.79	2,106	-0.39(-1.39%)
Sep 09, 2021	28.18	28.18	28.18	28.18	751	+0.39(+1.39%)
Sep 08, 2021	27.72	27.80	27.58	27.80	614	+0.85(+3.17%)
Sep 03, 2021		26.94	26.94	26.94	1,277	+0.31(+1.17%)
Sep 02, 2021	26.59	26.63	26.59	26.63	156	+0.04(+0.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.